Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 105.92 | 108.23 | 105.75 | 106.99 | 998,022 | -0.40(-0.37%) |
Mar 30, 2015 | 105.83 | 108.10 | 105.52 | 107.39 | 1,821,899 | +2.81(+2.68%) |
Mar 27, 2015 | 104.62 | 105.30 | 103.38 | 104.59 | 959,733 | -1.00(-0.95%) |
Mar 26, 2015 | 105.26 | 107.75 | 105.13 | 105.59 | 1,252,082 | +1.86(+1.79%) |
Mar 25, 2015 | 102.99 | 104.80 | 102.09 | 103.73 | 980,347 | +1.56(+1.53%) |
Mar 24, 2015 | 101.03 | 102.61 | 100.41 | 102.17 | 771,390 | +1.10(+1.09%) |
Mar 23, 2015 | 103.00 | 104.25 | 100.72 | 101.07 | 925,300 | -1.77(-1.72%) |
Mar 20, 2015 | 101.15 | 103.67 | 101.09 | 102.84 | 1,876,196 | +3.15(+3.16%) |
Mar 19, 2015 | 101.61 | 102.23 | 99.43 | 99.69 | 1,235,099 | -3.11(-3.03%) |
Mar 18, 2015 | 97.72 | 103.67 | 97.19 | 102.80 | 1,086,748 | +4.07(+4.12%) |
Mar 17, 2015 | 99.56 | 101.04 | 98.63 | 98.73 | 715,374 | -1.29(-1.29%) |
Mar 16, 2015 | 98.31 | 100.08 | 97.13 | 100.02 | 1,017,776 | +0.78(+0.79%) |
Mar 13, 2015 | 98.13 | 99.40 | 97.11 | 99.24 | 937,375 | -0.17(-0.17%) |
Mar 12, 2015 | 100.71 | 101.01 | 99.28 | 99.41 | 788,195 | -0.76(-0.76%) |
Mar 11, 2015 | 99.97 | 101.47 | 98.83 | 100.17 | 976,796 | +0.35(+0.35%) |
Mar 10, 2015 | 99.44 | 102.15 | 99.44 | 99.82 | 1,908,365 | -0.77(-0.77%) |
Mar 09, 2015 | 101.79 | 102.72 | 99.77 | 100.59 | 1,240,031 | -1.15(-1.13%) |
Mar 06, 2015 | 101.84 | 103.21 | 101.39 | 101.74 | 868,966 | -1.54(-1.49%) |
Mar 05, 2015 | 101.22 | 103.47 | 101.09 | 103.28 | 792,847 | +0.98(+0.95%) |
Mar 04, 2015 | 103.23 | 102.90 | 99.75 | 102.31 | 1,113,311 | -0.59(-0.58%) |
Mar 03, 2015 | 102.26 | 103.65 | 101.96 | 102.90 | 904,752 | +0.78(+0.76%) |
Mar 02, 2015 | 101.96 | 102.33 | 100.01 | 102.12 | 1,060,867 | +0.16(+0.15%) |
Feb 27, 2015 | 105.29 | 105.29 | 100.88 | 101.96 | 1,753,137 | -2.80(-2.67%) |
Feb 26, 2015 | 107.33 | 108.17 | 102.96 | 104.76 | 1,649,969 | -4.06(-3.73%) |
Feb 25, 2015 | 106.39 | 108.92 | 105.56 | 108.83 | 1,397,666 | +2.26(+2.12%) |
Feb 24, 2015 | 108.41 | 108.84 | 105.80 | 106.57 | 947,874 | -0.98(-0.92%) |
Feb 23, 2015 | 105.94 | 108.80 | 105.82 | 107.55 | 1,411,485 | -0.19(-0.18%) |
Feb 20, 2015 | 108.40 | 109.61 | 106.53 | 107.75 | 1,428,189 | -1.09(-1.00%) |
Feb 19, 2015 | 101.33 | 110.51 | 100.17 | 108.83 | 2,719,448 | +3.65(+3.47%) |
Feb 18, 2015 | 101.33 | 107.45 | 99.63 | 105.18 | 2,588,696 | +0.56(+0.53%) |
Feb 17, 2015 | 103.51 | 105.52 | 102.88 | 104.62 | 2,170,525 | +0.49(+0.47%) |
Feb 13, 2015 | 104.74 | 104.13 | 104.13 | 104.13 | 1,914,916 | +0.97(+0.94%) |
Feb 12, 2015 | 101.05 | 104.59 | 101.05 | 103.16 | 1,764,953 | +3.92(+3.95%) |
Feb 11, 2015 | 96.85 | 100.59 | 95.62 | 99.24 | 1,541,088 | +0.18(+0.18%) |
Feb 10, 2015 | 100.11 | 100.11 | 96.48 | 99.06 | 1,788,691 | -1.11(-1.11%) |
Feb 09, 2015 | 102.94 | 103.88 | 100.08 | 100.18 | 1,350,393 | -2.01(-1.97%) |
Feb 06, 2015 | 105.44 | 105.59 | 101.64 | 102.19 | 2,149,339 | -2.04(-1.96%) |
Feb 05, 2015 | 103.25 | 104.89 | 101.87 | 104.23 | 1,698,828 | +2.02(+1.98%) |
Feb 04, 2015 | 103.17 | 104.62 | 100.87 | 102.21 | 2,310,067 | -3.05(-2.90%) |
Feb 03, 2015 | 102.44 | 105.67 | 101.86 | 105.26 | 2,543,063 | +5.56(+5.58%) |
Feb 02, 2015 | 97.98 | 99.96 | 96.03 | 99.70 | 1,643,568 | +3.91(+4.08%) |
Jan 30, 2015 | 92.36 | 96.60 | 91.33 | 95.80 | 1,509,201 | +2.38(+2.54%) |
Jan 29, 2015 | 93.88 | 94.26 | 89.47 | 93.42 | 1,634,595 | -0.14(-0.15%) |
Jan 28, 2015 | 95.78 | 95.99 | 92.91 | 93.56 | 1,304,907 | -3.08(-3.19%) |
Jan 27, 2015 | 95.03 | 97.85 | 94.15 | 96.64 | 1,153,395 | +1.03(+1.08%) |
Jan 26, 2015 | 93.27 | 97.03 | 92.44 | 95.61 | 1,543,968 | +2.55(+2.74%) |
Jan 23, 2015 | 94.59 | 96.72 | 92.85 | 93.06 | 1,669,691 | -2.10(-2.20%) |
Jan 22, 2015 | 95.67 | 96.15 | 92.36 | 95.16 | 1,629,599 | -0.29(-0.30%) |
Jan 21, 2015 | 91.89 | 95.99 | 91.89 | 95.44 | 1,186,930 | +3.90(+4.26%) |
Jan 20, 2015 | 89.00 | 91.74 | 87.16 | 91.54 | 1,718,013 | -0.31(-0.33%) |
Jan 16, 2015 | 85.97 | 92.11 | 85.61 | 91.85 | 2,126,596 | +6.55(+7.68%) |
Jan 15, 2015 | 91.09 | 91.70 | 85.16 | 85.30 | 2,212,434 | -3.72(-4.18%) |
Jan 14, 2015 | 88.90 | 90.83 | 86.41 | 89.02 | 2,686,884 | -1.05(-1.16%) |
Jan 13, 2015 | 89.65 | 91.22 | 88.44 | 90.07 | 1,852,281 | +0.84(+0.95%) |
Jan 12, 2015 | 91.61 | 91.65 | 88.64 | 89.22 | 1,296,718 | -4.58(-4.88%) |
Jan 09, 2015 | 93.61 | 94.14 | 91.55 | 93.80 | 898,536 | +0.48(+0.52%) |
Jan 08, 2015 | 91.63 | 93.75 | 89.58 | 93.32 | 1,625,187 | +2.27(+2.50%) |
Jan 07, 2015 | 93.45 | 94.32 | 89.68 | 91.04 | 1,273,111 | -0.78(-0.85%) |
Jan 06, 2015 | 92.88 | 94.46 | 90.93 | 91.82 | 1,697,445 | -1.64(-1.76%) |
Jan 05, 2015 | 97.29 | 97.29 | 92.11 | 93.47 | 1,632,795 | -5.75(-5.79%) |
Jan 02, 2015 | 97.56 | 100.23 | 95.19 | 99.21 | 1,332,537 | +0.82(+0.83%) |
Dec 31, 2014 | 98.51 | 98.40 | 98.40 | 98.40 | 1,111,009 | -1.14(-1.15%) |
Dec 30, 2014 | 101.55 | 103.47 | 99.43 | 99.54 | 1,225,081 | -2.82(-2.76%) |
Dec 29, 2014 | 103.86 | 105.41 | 100.91 | 102.36 | 1,397,292 | -0.57(-0.55%) |
Dec 26, 2014 | 104.96 | 106.28 | 102.28 | 102.92 | 786,168 | -0.99(-0.96%) |
Dec 24, 2014 | 103.89 | 103.92 | 103.92 | 103.92 | 727,601 | -1.55(-1.47%) |
Dec 23, 2014 | 104.99 | 106.50 | 103.73 | 105.47 | 1,268,978 | +1.72(+1.65%) |
Dec 22, 2014 | 100.18 | 103.86 | 99.93 | 103.75 | 1,843,986 | -1.72(-1.63%) |
Dec 19, 2014 | 102.39 | 105.60 | 100.59 | 105.47 | 2,235,184 | +4.59(+4.56%) |
Dec 18, 2014 | 103.04 | 105.04 | 96.84 | 100.87 | 2,026,848 | +1.72(+1.73%) |
Dec 17, 2014 | 94.15 | 101.74 | 93.88 | 99.16 | 2,016,197 | +5.46(+5.83%) |
Dec 16, 2014 | 90.84 | 96.56 | 89.13 | 93.70 | 2,601,188 | +2.94(+3.24%) |
Dec 15, 2014 | 92.89 | 93.46 | 90.35 | 90.76 | 1,958,440 | -0.68(-0.74%) |
Dec 12, 2014 | 90.08 | 93.71 | 89.15 | 91.43 | 1,736,285 | -0.07(-0.08%) |
Dec 11, 2014 | 93.38 | 95.64 | 91.26 | 91.51 | 1,359,651 | -1.23(-1.33%) |
Dec 10, 2014 | 93.63 | 94.22 | 91.43 | 92.74 | 1,788,668 | -3.42(-3.55%) |
Dec 09, 2014 | 92.17 | 96.49 | 92.14 | 96.16 | 1,914,404 | +3.74(+4.05%) |
Dec 08, 2014 | 95.62 | 96.19 | 92.14 | 92.42 | 2,316,139 | -4.93(-5.06%) |
Dec 05, 2014 | 99.19 | 100.39 | 96.90 | 97.35 | 1,340,719 | -2.13(-2.15%) |
Dec 04, 2014 | 97.98 | 100.37 | 97.65 | 99.48 | 1,634,791 | -0.93(-0.92%) |
Dec 03, 2014 | 96.36 | 102.38 | 95.81 | 100.41 | 2,406,065 | +4.89(+5.12%) |
Dec 02, 2014 | 95.42 | 98.75 | 94.85 | 95.52 | 2,133,798 | -0.80(-0.83%) |
Dec 01, 2014 | 96.52 | 97.27 | 91.91 | 96.32 | 2,581,919 | -1.10(-1.13%) |
Nov 28, 2014 | 102.34 | 103.07 | 95.40 | 97.42 | 2,014,276 | -9.89(-9.21%) |
Nov 26, 2014 | 108.42 | 107.31 | 107.31 | 107.31 | 1,149,468 | -2.48(-2.26%) |
Nov 25, 2014 | 113.35 | 114.17 | 108.64 | 109.78 | 1,650,054 | -3.27(-2.89%) |
Nov 24, 2014 | 112.08 | 113.84 | 111.58 | 113.05 | 1,424,803 | -0.34(-0.30%) |
Nov 21, 2014 | 113.36 | 114.17 | 111.48 | 113.40 | 2,177,275 | +2.39(+2.15%) |
Nov 20, 2014 | 107.74 | 111.67 | 107.53 | 111.01 | 1,206,078 | +3.18(+2.95%) |
Nov 19, 2014 | 107.76 | 108.61 | 106.03 | 107.83 | 844,315 | +0.98(+0.92%) |
Nov 18, 2014 | 106.38 | 108.45 | 105.74 | 106.84 | 901,799 | -0.09(-0.09%) |
Nov 17, 2014 | 108.03 | 108.39 | 106.24 | 106.94 | 1,544,612 | -2.19(-2.01%) |
Nov 14, 2014 | 106.23 | 109.66 | 105.65 | 109.13 | 1,710,055 | +3.35(+3.17%) |
Nov 13, 2014 | 105.56 | 106.78 | 104.50 | 105.78 | 2,026,709 | -0.56(-0.52%) |
Nov 12, 2014 | 106.28 | 108.63 | 105.53 | 106.33 | 826,679 | -1.10(-1.03%) |
Nov 11, 2014 | 107.88 | 108.73 | 105.66 | 107.44 | 1,163,221 | +0.02(+0.02%) |
Nov 10, 2014 | 110.98 | 112.90 | 106.36 | 107.42 | 1,644,775 | -2.28(-2.08%) |
Nov 07, 2014 | 106.68 | 111.19 | 106.68 | 109.70 | 2,094,542 | +3.28(+3.08%) |
Nov 06, 2014 | 101.83 | 106.74 | 101.38 | 106.42 | 1,587,558 | +3.07(+2.97%) |
Nov 05, 2014 | 99.59 | 106.55 | 98.42 | 103.35 | 2,567,628 | +4.90(+4.98%) |
Nov 04, 2014 | 100.09 | 101.15 | 96.98 | 98.44 | 1,642,337 | -3.90(-3.81%) |
Nov 03, 2014 | 106.25 | 107.99 | 101.86 | 102.35 | 2,025,829 | -3.02(-2.87%) |
Oct 31, 2014 | 101.45 | 105.42 | 99.34 | 105.37 | 1,732,256 | +3.54(+3.48%) |
Oct 30, 2014 | 102.89 | 104.69 | 100.98 | 101.83 | 1,801,268 | -2.32(-2.23%) |
Oct 29, 2014 | 103.90 | 106.53 | 102.09 | 104.15 | 1,861,138 | +2.11(+2.07%) |
Oct 28, 2014 | 98.57 | 102.44 | 97.28 | 102.03 | 1,353,106 | +4.07(+4.15%) |
Oct 27, 2014 | 99.04 | 101.19 | 101.19 | 97.96 | 1,621,974 | -3.23(-3.19%) |
Oct 24, 2014 | 102.28 | 102.51 | 99.75 | 101.19 | 1,198,273 | -1.92(-1.86%) |
Oct 23, 2014 | 100.87 | 104.81 | 99.59 | 103.11 | 2,033,254 | +3.51(+3.53%) |
Oct 22, 2014 | 104.87 | 105.49 | 99.44 | 99.59 | 1,356,387 | -4.82(-4.62%) |
Oct 21, 2014 | 103.07 | 104.78 | 102.79 | 104.41 | 1,868,255 | +2.51(+2.47%) |
Oct 20, 2014 | 100.23 | 101.53 | 99.13 | 101.90 | 1,104,056 | +0.73(+0.72%) |
Oct 17, 2014 | 104.15 | 105.02 | 100.16 | 101.17 | 1,887,517 | -0.56(-0.55%) |
Oct 16, 2014 | 96.28 | 102.25 | 95.76 | 101.73 | 2,005,650 | +2.59(+2.61%) |
Oct 15, 2014 | 93.90 | 99.85 | 92.02 | 99.14 | 2,548,336 | +2.85(+2.96%) |
Oct 14, 2014 | 99.32 | 100.89 | 95.47 | 96.29 | 2,204,412 | -2.20(-2.23%) |
Oct 13, 2014 | 103.56 | 105.32 | 98.48 | 98.49 | 2,397,141 | -5.73(-5.50%) |
Oct 10, 2014 | 104.74 | 107.67 | 101.58 | 104.22 | 2,558,846 | -0.94(-0.89%) |
Oct 09, 2014 | 107.78 | 108.23 | 103.79 | 105.16 | 2,190,458 | -3.90(-3.58%) |
Oct 08, 2014 | 108.15 | 109.30 | 104.07 | 109.06 | 2,230,936 | +1.53(+1.42%) |
Oct 07, 2014 | 109.23 | 111.31 | 107.47 | 107.53 | 1,744,885 | -3.62(-3.26%) |
Oct 06, 2014 | 112.24 | 112.71 | 109.66 | 111.15 | 1,316,138 | -0.84(-0.75%) |
Oct 03, 2014 | 114.34 | 114.80 | 111.84 | 112.00 | 1,102,560 | -2.17(-1.90%) |
Oct 02, 2014 | 113.60 | 115.09 | 110.74 | 114.17 | 1,326,569 | -0.58(-0.51%) |
Oct 01, 2014 | 117.67 | 119.69 | 113.89 | 114.75 | 1,450,764 | -2.54(-2.17%) |
Sep 30, 2014 | 119.76 | 121.35 | 116.29 | 117.29 | 1,202,570 | -2.50(-2.09%) |
Sep 29, 2014 | 116.23 | 119.96 | 116.10 | 119.79 | 1,098,056 | +1.64(+1.39%) |
Sep 26, 2014 | 117.07 | 118.93 | 116.57 | 118.15 | 800,037 | +1.10(+0.94%) |
Sep 25, 2014 | 119.77 | 119.77 | 116.94 | 117.05 | 924,720 | -2.62(-2.19%) |
Sep 24, 2014 | 118.19 | 120.95 | 116.47 | 119.67 | 1,514,400 | +1.07(+0.90%) |
Sep 23, 2014 | 117.81 | 121.08 | 117.77 | 118.61 | 1,077,627 | +0.14(+0.12%) |
Sep 22, 2014 | 122.90 | 123.17 | 117.63 | 118.47 | 1,837,605 | -5.35(-4.32%) |
Sep 19, 2014 | 125.04 | 125.64 | 123.61 | 123.82 | 1,245,187 | -0.52(-0.42%) |
Sep 18, 2014 | 126.96 | 128.02 | 124.27 | 124.33 | 2,047,895 | -2.28(-1.80%) |
Sep 17, 2014 | 127.52 | 128.42 | 126.20 | 126.61 | 699,877 | -0.37(-0.29%) |
Sep 16, 2014 | 125.34 | 128.38 | 124.45 | 126.99 | 1,307,697 | +1.81(+1.44%) |
Sep 15, 2014 | 123.48 | 126.05 | 122.70 | 125.18 | 931,305 | +0.95(+0.77%) |
Sep 12, 2014 | 124.66 | 125.62 | 123.53 | 124.22 | 619,742 | -1.30(-1.03%) |
Sep 11, 2014 | 123.97 | 125.93 | 122.92 | 125.52 | 1,175,288 | -0.49(-0.39%) |
Sep 10, 2014 | 123.89 | 126.20 | 122.54 | 126.01 | 1,196,724 | +1.54(+1.24%) |
Sep 09, 2014 | 124.90 | 126.83 | 123.12 | 124.47 | 985,148 | -0.95(-0.75%) |
Sep 08, 2014 | 126.96 | 126.96 | 123.80 | 125.42 | 1,337,137 | -2.92(-2.28%) |
Sep 05, 2014 | 128.78 | 129.69 | 126.88 | 128.34 | 1,397,669 | -0.30(-0.23%) |
Sep 04, 2014 | 132.45 | 133.03 | 127.80 | 128.64 | 1,014,783 | -4.67(-3.50%) |
Sep 03, 2014 | 132.51 | 134.20 | 132.51 | 133.31 | 604,218 | +1.32(+1.00%) |
Sep 02, 2014 | 133.86 | 134.56 | 131.36 | 131.98 | 971,685 | -2.58(-1.92%) |
Aug 29, 2014 | 133.34 | 134.56 | 134.56 | 134.56 | 639,500 | +2.03(+1.53%) |
Aug 28, 2014 | 130.89 | 132.89 | 130.50 | 132.53 | 581,793 | +1.41(+1.07%) |
Aug 27, 2014 | 131.06 | 131.67 | 129.61 | 131.12 | 750,676 | +0.06(+0.05%) |
Aug 26, 2014 | 129.53 | 133.16 | 128.98 | 131.06 | 1,227,823 | +2.08(+1.61%) |
Aug 25, 2014 | 126.07 | 129.20 | 125.51 | 128.98 | 926,391 | +3.89(+3.11%) |
Aug 22, 2014 | 124.35 | 125.51 | 123.34 | 125.09 | 1,095,264 | -0.10(-0.08%) |
Aug 21, 2014 | 124.73 | 125.72 | 122.75 | 125.19 | 1,109,712 | +0.12(+0.10%) |
Aug 20, 2014 | 125.54 | 125.77 | 124.00 | 125.07 | 1,042,549 | -0.30(-0.24%) |
Aug 19, 2014 | 125.87 | 126.86 | 125.07 | 125.36 | 981,593 | -0.25(-0.20%) |
Aug 18, 2014 | 126.70 | 126.82 | 124.92 | 125.61 | 723,054 | -0.96(-0.76%) |
Aug 15, 2014 | 124.33 | 126.65 | 123.49 | 126.58 | 1,337,593 | +3.09(+2.50%) |
Aug 14, 2014 | 126.53 | 126.58 | 122.37 | 123.49 | 1,275,024 | -2.70(-2.14%) |
Aug 13, 2014 | 127.39 | 128.29 | 125.90 | 126.19 | 706,607 | -0.83(-0.65%) |
Aug 12, 2014 | 128.27 | 128.85 | 126.48 | 127.01 | 872,183 | -2.00(-1.55%) |
Aug 11, 2014 | 129.67 | 131.00 | 128.75 | 129.01 | 921,837 | +0.51(+0.40%) |
Aug 08, 2014 | 125.39 | 128.83 | 124.95 | 128.50 | 1,242,273 | +4.31(+3.47%) |
Aug 07, 2014 | 128.62 | 128.64 | 123.51 | 124.19 | 1,705,195 | -3.27(-2.56%) |
Aug 06, 2014 | 124.31 | 130.55 | 122.77 | 127.46 | 2,603,274 | +0.51(+0.40%) |
Aug 05, 2014 | 130.08 | 131.86 | 125.25 | 126.95 | 1,602,255 | -3.82(-2.92%) |
Aug 04, 2014 | 127.40 | 131.12 | 126.99 | 130.76 | 1,216,845 | +3.82(+3.01%) |
Aug 01, 2014 | 127.42 | 127.88 | 124.62 | 126.94 | 2,251,707 | -1.78(-1.38%) |
Jul 31, 2014 | 132.68 | 133.35 | 128.21 | 128.72 | 1,595,326 | -4.28(-3.22%) |
Jul 30, 2014 | 136.04 | 136.72 | 132.41 | 133.00 | 1,137,336 | -1.77(-1.31%) |
Jul 29, 2014 | 135.81 | 136.10 | 134.59 | 134.76 | 1,057,741 | -1.10(-0.81%) |
Jul 28, 2014 | 137.00 | 137.62 | 135.34 | 135.87 | 1,120,665 | -1.13(-0.82%) |
Jul 25, 2014 | 136.56 | 137.70 | 135.87 | 137.00 | 759,512 | -0.75(-0.54%) |
Jul 24, 2014 | 137.88 | 139.54 | 136.50 | 137.75 | 1,616,823 | +0.25(+0.18%) |
Jul 23, 2014 | 135.83 | 137.62 | 134.96 | 137.50 | 1,125,823 | +2.47(+1.83%) |
Jul 22, 2014 | 133.20 | 135.67 | 132.83 | 135.02 | 1,084,712 | +2.11(+1.59%) |
Jul 21, 2014 | 131.50 | 133.04 | 130.93 | 132.91 | 938,293 | +1.38(+1.05%) |
Jul 18, 2014 | 129.51 | 131.96 | 129.33 | 131.53 | 695,940 | +2.37(+1.83%) |
Jul 17, 2014 | 132.57 | 133.60 | 128.91 | 129.16 | 1,180,753 | -3.26(-2.46%) |
Jul 16, 2014 | 129.54 | 132.50 | 128.90 | 132.42 | 1,334,240 | +4.05(+3.16%) |
Jul 15, 2014 | 130.87 | 131.38 | 126.91 | 128.37 | 1,694,700 | -3.44(-2.61%) |
Jul 14, 2014 | 130.43 | 132.46 | 130.19 | 131.81 | 1,141,397 | +2.57(+1.99%) |
Jul 11, 2014 | 131.23 | 131.84 | 127.91 | 129.24 | 1,013,969 | -2.81(-2.13%) |
Jul 10, 2014 | 131.82 | 133.87 | 130.28 | 132.04 | 1,080,621 | -1.82(-1.36%) |
Jul 09, 2014 | 130.19 | 133.90 | 130.19 | 133.87 | 992,825 | +3.51(+2.69%) |
Jul 08, 2014 | 129.98 | 131.38 | 128.96 | 130.36 | 1,188,800 | +0.40(+0.31%) |
Jul 07, 2014 | 130.90 | 131.02 | 129.58 | 129.96 | 846,404 | -0.84(-0.64%) |
Jul 03, 2014 | 131.01 | 130.80 | 130.80 | 130.80 | 564,428 | -0.04(-0.03%) |
Jul 02, 2014 | 132.62 | 133.33 | 130.12 | 130.84 | 695,031 | -1.63(-1.23%) |
Jul 01, 2014 | 132.95 | 134.09 | 131.01 | 132.47 | 1,306,208 | -0.36(-0.27%) |
Jun 30, 2014 | 131.81 | 133.10 | 131.38 | 132.83 | 1,539,480 | +0.61(+0.46%) |
Jun 27, 2014 | 131.61 | 133.01 | 130.99 | 132.22 | 1,132,006 | +0.20(+0.15%) |
Jun 26, 2014 | 130.47 | 132.11 | 129.66 | 132.01 | 853,367 | -0.02(-0.01%) |
Jun 25, 2014 | 127.67 | 132.12 | 127.67 | 132.03 | 1,940,965 | +4.94(+3.89%) |
Jun 24, 2014 | 131.08 | 132.39 | 126.57 | 127.09 | 2,122,702 | -4.48(-3.41%) |
Jun 23, 2014 | 131.01 | 133.07 | 131.01 | 131.57 | 1,968,797 | +0.73(+0.56%) |
Jun 20, 2014 | 128.70 | 130.86 | 127.79 | 130.84 | 14,676,319 | +2.64(+2.06%) |
Jun 19, 2014 | 128.86 | 129.12 | 126.98 | 128.20 | 1,361,347 | -0.50(-0.39%) |
Jun 18, 2014 | 129.05 | 130.07 | 126.90 | 128.70 | 987,084 | -0.03(-0.02%) |
Jun 17, 2014 | 129.62 | 130.74 | 127.27 | 128.73 | 1,668,305 | -0.48(-0.37%) |
Jun 16, 2014 | 128.70 | 129.62 | 127.41 | 129.21 | 890,216 | +0.62(+0.48%) |
Jun 13, 2014 | 126.76 | 128.70 | 124.13 | 128.59 | 1,790,889 | +2.88(+2.29%) |
Jun 12, 2014 | 126.65 | 129.58 | 124.55 | 125.71 | 1,641,784 | +0.98(+0.79%) |
Jun 11, 2014 | 122.92 | 125.62 | 122.51 | 124.73 | 834,121 | +0.97(+0.79%) |
Jun 10, 2014 | 123.93 | 124.37 | 123.29 | 123.75 | 388,669 | -0.19(-0.15%) |
Jun 06, 2014 | 123.12 | 124.33 | 122.95 | 123.94 | 637,349 | +1.06(+0.86%) |
Jun 05, 2014 | 122.62 | 123.89 | 121.39 | 122.88 | 741,757 | +0.19(+0.15%) |
Jun 04, 2014 | 120.82 | 122.76 | 119.66 | 122.70 | 907,635 | +1.32(+1.09%) |
Jun 03, 2014 | 120.01 | 121.41 | 119.45 | 121.38 | 634,268 | +0.95(+0.79%) |
Jun 02, 2014 | 119.91 | 121.29 | 119.03 | 120.42 | 826,575 | +0.86(+0.72%) |
May 30, 2014 | 121.22 | 122.37 | 119.27 | 119.56 | 802,610 | -1.69(-1.40%) |
May 29, 2014 | 120.08 | 121.45 | 119.21 | 121.25 | 704,945 | +1.18(+0.98%) |
May 28, 2014 | 119.12 | 120.97 | 116.66 | 120.08 | 864,996 | +1.13(+0.95%) |
May 27, 2014 | 117.59 | 119.70 | 116.80 | 118.95 | 987,013 | +1.80(+1.53%) |
May 23, 2014 | 118.64 | 117.15 | 117.15 | 117.15 | 600,933 | -1.44(-1.22%) |
May 22, 2014 | 119.59 | 120.70 | 118.35 | 118.60 | 548,369 | -0.85(-0.71%) |
May 21, 2014 | 115.87 | 119.89 | 115.31 | 119.45 | 1,222,972 | +4.52(+3.93%) |
May 20, 2014 | 115.34 | 116.50 | 114.09 | 114.93 | 408,242 | -1.00(-0.86%) |
May 19, 2014 | 114.95 | 118.00 | 114.39 | 115.93 | 429,259 | +1.19(+1.03%) |
May 16, 2014 | 115.45 | 115.98 | 113.62 | 114.75 | 792,022 | -1.09(-0.94%) |
May 15, 2014 | 117.67 | 118.00 | 113.51 | 115.84 | 1,286,059 | -2.37(-2.01%) |
May 14, 2014 | 118.76 | 119.86 | 117.84 | 118.21 | 709,918 | -0.25(-0.21%) |
May 13, 2014 | 119.03 | 120.32 | 118.21 | 118.46 | 831,729 | +0.41(+0.35%) |
May 12, 2014 | 119.70 | 120.25 | 117.80 | 118.05 | 1,006,004 | -0.62(-0.52%) |
May 09, 2014 | 118.14 | 119.35 | 117.47 | 118.67 | 1,445,117 | +0.96(+0.82%) |
May 08, 2014 | 120.20 | 122.28 | 117.69 | 117.71 | 1,559,220 | -3.73(-3.07%) |
May 07, 2014 | 126.66 | 129.37 | 117.24 | 121.44 | 4,088,259 | +10.47(+9.43%) |
May 06, 2014 | 109.86 | 111.61 | 109.74 | 110.97 | 1,272,381 | -0.14(-0.13%) |
May 05, 2014 | 108.62 | 111.35 | 107.80 | 111.11 | 841,430 | +1.60(+1.46%) |
May 02, 2014 | 109.32 | 110.74 | 109.14 | 109.51 | 521,160 | +0.19(+0.17%) |
May 01, 2014 | 109.94 | 110.97 | 108.46 | 109.32 | 632,084 | -0.83(-0.76%) |
Apr 30, 2014 | 111.33 | 111.72 | 108.95 | 110.15 | 1,046,792 | -1.66(-1.48%) |
Apr 29, 2014 | 110.78 | 113.61 | 110.20 | 111.81 | 790,624 | +2.15(+1.96%) |
Apr 28, 2014 | 111.28 | 112.51 | 108.18 | 109.66 | 946,014 | -0.80(-0.72%) |
Apr 25, 2014 | 112.34 | 112.55 | 110.45 | 110.45 | 1,380,489 | -2.92(-2.58%) |
Apr 24, 2014 | 113.94 | 115.12 | 112.72 | 113.37 | 770,268 | +0.06(+0.05%) |
Apr 23, 2014 | 113.02 | 114.36 | 112.59 | 113.32 | 2,969,563 | +0.26(+0.23%) |
Apr 22, 2014 | 110.93 | 113.78 | 110.76 | 113.06 | 1,199,060 | +1.51(+1.35%) |
Apr 21, 2014 | 111.18 | 111.61 | 110.27 | 111.55 | 927,323 | -0.36(-0.32%) |
Apr 17, 2014 | 109.90 | 111.91 | 111.91 | 111.91 | 1,296,916 | +1.87(+1.70%) |
Apr 16, 2014 | 110.45 | 110.52 | 108.91 | 110.04 | 1,583,461 | +0.82(+0.75%) |
Apr 15, 2014 | 106.57 | 109.60 | 106.08 | 109.22 | 2,018,376 | +2.64(+2.48%) |
Apr 14, 2014 | 106.16 | 108.12 | 105.29 | 106.58 | 785,243 | +1.22(+1.16%) |
Apr 11, 2014 | 105.47 | 107.28 | 105.17 | 105.36 | 639,519 | -0.44(-0.42%) |
Apr 10, 2014 | 107.76 | 108.29 | 105.30 | 105.80 | 1,020,075 | -2.63(-2.43%) |
Apr 09, 2014 | 106.96 | 108.67 | 105.08 | 108.43 | 992,514 | +1.47(+1.37%) |
Apr 08, 2014 | 104.21 | 107.33 | 103.66 | 106.96 | 1,456,748 | +3.10(+2.98%) |
Apr 07, 2014 | 106.70 | 107.28 | 103.10 | 103.87 | 1,265,180 | -3.19(-2.98%) |
Apr 04, 2014 | 109.47 | 109.57 | 106.22 | 107.06 | 1,673,737 | -0.86(-0.80%) |
Apr 03, 2014 | 109.57 | 110.34 | 107.44 | 107.92 | 1,378,427 | -1.51(-1.38%) |
Apr 02, 2014 | 109.71 | 110.25 | 108.70 | 109.42 | 1,070,502 | +0.04(+0.03%) |